Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.32	30.34	29.97	30.06	957,716	-0.20(-0.67%)
May 27, 2004	30.48	30.53	30.04	30.27	1,092,859	+0.10(+0.32%)
May 26, 2004	29.85	30.42	29.82	30.17	1,259,288	+0.10(+0.35%)
May 25, 2004	29.29	30.06	29.18	30.06	1,770,147	+0.69(+2.36%)
May 24, 2004	29.08	29.46	29.02	29.37	1,587,718	+0.35(+1.21%)
May 21, 2004	28.92	29.27	28.78	29.02	1,325,717	+0.25(+0.88%)
May 20, 2004	28.64	28.92	28.58	28.77	1,115,431	+0.04(+0.12%)
May 19, 2004	28.62	29.34	28.59	28.73	1,975,861	+0.13(+0.47%)
May 18, 2004	28.33	29.01	28.24	28.60	1,826,861	+0.46(+1.62%)
May 17, 2004	28.30	28.37	27.78	28.15	1,517,860	-0.24(-0.84%)
May 14, 2004	28.53	28.90	28.34	28.38	1,444,289	-0.19(-0.66%)
May 13, 2004	28.59	29.38	28.28	28.57	1,709,289	-0.01(-0.05%)
May 12, 2004	28.31	28.59	27.75	28.59	2,135,290	+0.28(+0.99%)
May 11, 2004	28.31	28.66	27.95	28.31	2,108,719	+0.06(+0.22%)
May 10, 2004	28.42	28.50	27.85	28.24	2,330,005	-0.34(-1.20%)
May 07, 2004	29.71	29.85	28.46	28.59	2,720,149	-1.34(-4.49%)
May 06, 2004	30.20	30.20	29.62	29.93	1,033,430	-0.37(-1.22%)
May 05, 2004	30.03	30.59	29.92	30.30	1,590,289	+0.30(+1.00%)
May 04, 2004	29.58	30.11	29.50	30.00	1,961,718	+0.38(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.